Artisan International Fund Investor Class (ARTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.09
+0.08 (0.24%)
Feb 13, 2026, 4:00 PM EST
ARTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.24% |
| Feb 12, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.30% |
| Feb 11, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| Feb 10, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.09% |
| Feb 9, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1.35% |
| Feb 6, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.36% |
| Feb 5, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.83% |
| Feb 4, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.61% |
| Feb 3, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1.18% |
| Feb 2, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.98% |
| Jan 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.24% |
| Jan 29, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.06% |
| Jan 28, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.24% |
| Jan 27, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 1.70% |
| Jan 26, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.68% |
| Jan 23, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.91% |
| Jan 22, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.13% |
| Jan 21, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.54% |
| Jan 20, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.60% |
| Jan 16, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.32% |
| Jan 15, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.22% |
| Jan 14, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.32% |
| Jan 13, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.16% |
| Jan 12, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.77% |
| Jan 9, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.84% |
| Jan 8, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.16% |
| Jan 7, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.19% |
| Jan 6, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.48% |
| Jan 5, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.94% |
| Jan 2, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.74% |
| Dec 31, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.47% |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.07% |
| Dec 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.33% |
| Dec 26, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.27% |
| Dec 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.03% |
| Dec 23, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.51% |
| Dec 22, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% |
| Dec 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.19% |
| Dec 18, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.51% |
| Dec 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% |
| Dec 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.54% |
| Dec 15, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.44% |
| Dec 12, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.27% |
| Dec 11, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| Dec 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -18.17% |
| Dec 9, 2025 | 29.15 | 29.15 | 29.15 | 35.88 | 29.15 | -0.39% |
| Dec 8, 2025 | 29.27 | 29.27 | 29.27 | 36.02 | 29.27 | 0.14% |
| Dec 5, 2025 | 29.23 | 29.23 | 29.23 | 35.97 | 29.23 | 0.87% |
| Dec 4, 2025 | 28.98 | 28.98 | 28.98 | 35.66 | 28.98 | 0.06% |
| Dec 3, 2025 | 28.96 | 28.96 | 28.96 | 35.64 | 28.96 | 0.37% |